iShares 20+ Year Treasury Bond ETF (TLT)

Historical Prices For iShares 20+ Year Treasury Bond ETF (TLT)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	86.08	86.47	85.88	86.28	49,042,608	86.28
5/29/2025	85.77	86.26	85.64	86.15	38,942,800	86.15
5/28/2025	85.41	85.54	84.97	85.36	34,681,733	85.36
5/27/2025	85.35	86.03	85.15	85.73	56,767,599	85.73
5/23/2025	84.77	84.82	84.31	84.55	47,139,343	84.55
5/22/2025	83.52	84.43	83.30	84.41	62,016,866	84.41
5/21/2025	84.68	85.06	83.76	83.97	76,957,602	83.97
5/20/2025	85.43	85.60	85.06	85.43	35,486,964	85.43
5/19/2025	84.91	86.12	84.83	86.05	49,322,313	86.05
5/16/2025	86.87	86.89	86.19	86.30	31,778,218	86.30
5/15/2025	85.63	86.32	85.48	86.07	59,941,096	86.07
5/14/2025	85.75	85.87	85.20	85.32	42,067,672	85.32
5/13/2025	86.13	86.28	85.50	85.89	53,894,452	85.89
5/12/2025	86.38	86.78	86.19	86.24	32,091,752	86.24
5/09/2025	87.00	87.31	86.92	87.05	17,007,914	87.05
5/08/2025	88.01	88.06	86.89	86.92	25,463,403	86.92
5/07/2025	87.92	88.21	87.82	87.90	23,172,364	87.90
5/06/2025	86.80	87.53	86.64	87.53	21,063,625	87.53
5/05/2025	87.34	87.41	86.83	87.24	22,855,385	87.24
5/02/2025	87.71	88.07	87.54	87.73	32,090,401	87.73
5/01/2025	89.26	89.28	88.30	88.69	29,918,588	88.69
4/30/2025	89.78	90.05	89.33	89.47	42,544,288	89.14
4/29/2025	89.32	90.21	89.30	90.20	22,115,395	89.87
4/28/2025	88.65	89.53	88.61	89.45	20,123,608	89.12
4/25/2025	88.90	89.11	88.59	88.89	22,513,953	88.56
4/24/2025	88.03	88.35	87.76	88.24	24,188,942	87.92
4/23/2025	88.88	89.06	87.17	87.32	44,216,127	87.00
4/22/2025	86.82	87.02	86.40	86.48	32,499,923	86.16
4/21/2025	86.60	87.07	85.98	86.00	39,329,280	85.68
4/17/2025	88.04	88.20	87.23	87.53	31,758,431	87.21
4/16/2025	87.80	88.50	87.47	88.31	35,582,508	87.99
4/15/2025	87.15	88.19	87.03	87.82	22,531,301	87.50
4/14/2025	87.40	87.71	86.81	87.51	37,575,094	87.19
4/11/2025	85.87	87.30	85.00	86.89	94,814,142	86.57
4/10/2025	87.74	88.17	86.35	86.42	78,164,186	86.10
4/09/2025	87.27	88.91	85.89	88.87	131,387,074	88.54
4/08/2025	89.28	90.20	88.22	88.35	73,685,005	88.03
4/07/2025	91.88	92.19	89.80	90.05	124,385,490	89.72
4/04/2025	93.65	94.09	92.82	92.85	94,806,002	92.51
4/03/2025	92.52	92.73	91.84	91.85	57,434,533	91.51
4/02/2025	92.37	92.37	90.66	91.43	43,335,252	91.09
4/01/2025	91.25	91.91	91.21	91.49	39,765,183	91.15
3/31/2025	91.23	91.33	90.36	91.03	38,805,148	90.37
3/28/2025	89.88	90.34	89.81	90.14	39,869,400	89.49
3/27/2025	88.85	89.03	88.63	88.91	23,682,971	88.27
3/26/2025	89.39	89.59	89.09	89.17	25,161,250	88.52
3/25/2025	89.57	90.08	89.51	89.76	22,330,134	89.11
3/24/2025	90.20	90.25	89.70	89.77	27,980,337	89.12
3/21/2025	91.33	91.44	90.62	90.70	29,192,095	90.04
3/20/2025	92.20	92.24	91.16	91.24	35,627,105	90.58
3/19/2025	90.68	91.22	90.38	91.18	31,328,213	90.52
3/18/2025	90.14	91.02	90.12	90.71	23,648,675	90.05
3/17/2025	90.80	91.18	90.38	90.62	26,694,378	89.96
3/14/2025	90.01	90.41	89.86	90.17	24,658,023	89.52
3/13/2025	89.58	90.71	89.38	90.65	38,594,907	89.99
3/12/2025	90.00	90.38	89.78	89.86	32,717,844	89.21
3/11/2025	90.96	91.49	90.14	90.40	40,430,538	89.75
3/10/2025	91.08	91.63	90.91	91.05	41,379,630	90.39
3/07/2025	91.14	91.16	89.98	90.11	36,903,707	89.46
3/06/2025	90.48	90.80	89.73	90.40	42,723,033	89.75
3/05/2025	91.56	91.80	90.61	90.70	50,089,493	90.04
3/04/2025	92.44	92.79	91.27	91.43	56,624,469	90.77
3/03/2025	91.41	92.71	91.37	92.57	42,726,825	91.90